Henkel AG & Co. KGaA vz. (Pref Shares) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	74.020	75.260	73.840	75.200	68.844	521,643
2024-03-11	72.260	73.640	72.260	73.640	67.415	458,013
2024-03-08	71.980	72.640	71.680	72.520	66.390	362,890
2024-03-07	70.220	71.920	69.780	71.860	65.786	519,196
2024-03-06	69.720	70.660	69.520	70.340	64.394	559,359
2024-03-05	69.180	70.760	69.080	69.620	63.735	689,706
2024-03-04	71.280	72.020	66.860	69.020	63.186	1,380,182
2024-03-01	69.600	70.440	69.400	70.400	64.449	753,462
2024-02-29	68.900	69.640	68.520	69.560	63.680	1,076,340
2024-02-28	69.620	69.780	68.640	68.920	63.094	341,892
2024-02-27	69.460	69.840	69.120	69.820	63.918	312,177
2024-02-26	70.080	70.480	70.040	70.040	64.120	231,637
2024-02-23	71.140	71.400	70.280	70.280	64.339	330,902
2024-02-22	71.400	71.500	70.900	71.040	65.035	350,904
2024-02-21	71.500	71.860	71.200	71.260	65.237	252,588
2024-02-20	70.420	71.720	70.420	71.460	65.420	206,395
2024-02-19	70.480	70.760	70.100	70.580	64.614	174,701
2024-02-16	70.480	71.040	70.340	70.340	64.394	359,058
2024-02-15	70.000	70.440	69.620	70.180	64.248	213,103
2024-02-14	70.640	70.900	70.100	70.200	64.266	225,693
2024-02-13	70.860	71.120	70.360	70.640	64.669	191,273
2024-02-12	70.880	71.300	70.740	71.040	65.035	142,509
2024-02-09	71.200	71.420	70.460	70.780	64.797	336,655
2024-02-08	71.340	72.140	71.220	71.240	65.218	262,661
2024-02-07	71.320	71.560	70.800	71.280	65.255	348,216
2024-02-06	71.720	72.380	70.940	71.340	65.310	348,137
2024-02-05	70.100	71.640	70.100	71.640	65.585	433,829
2024-02-02	71.000	71.420	70.140	70.220	64.285	256,960
2024-02-01	71.000	71.220	70.080	70.740	64.761	276,149
2024-01-31	71.760	71.860	70.820	71.100	65.090	361,594
2024-01-30	71.880	72.180	71.220	71.580	65.530	348,947
2024-01-29	71.780	72.420	71.680	71.880	65.804	334,189
2024-01-26	71.700	72.380	71.460	71.900	65.823	353,991
2024-01-25	71.380	71.540	70.500	71.500	65.456	267,511
2024-01-24	71.700	71.820	71.160	71.440	65.401	309,485
2024-01-23	71.940	71.940	70.800	71.640	65.585	335,683
2024-01-22	72.720	72.780	71.600	71.760	65.694	286,350
2024-01-19	72.820	73.240	72.220	72.400	66.280	484,724
2024-01-18	72.340	72.820	71.740	72.820	66.665	317,747
2024-01-17	73.320	73.520	71.680	72.360	66.244	401,452
2024-01-16	74.140	74.180	73.680	73.880	67.635	268,604
2024-01-15	74.680	74.700	73.660	73.900	67.653	219,813
2024-01-12	74.180	74.700	74.160	74.460	68.166	242,706
2024-01-11	74.020	74.140	73.680	73.920	67.672	426,734
2024-01-10	73.400	74.200	72.660	73.660	67.434	445,091
2024-01-09	73.300	73.900	72.980	73.760	67.525	440,969
2024-01-08	72.740	73.460	72.580	73.100	66.921	381,105
2024-01-05	73.280	73.360	72.680	72.960	66.793	220,127
2024-01-04	73.360	73.540	73.160	73.520	67.306	182,686
2024-01-03	73.220	74.340	73.140	73.520	67.306	287,913
2024-01-02	72.800	73.460	72.620	73.280	67.086	285,962
2023-12-29	72.640	72.860	72.560	72.860	66.701	135,261
2023-12-28	72.680	72.800	72.180	72.520	66.390	128,381
2023-12-27	72.720	72.820	72.300	72.680	66.537	141,200
2023-12-22	72.340	72.840	72.220	72.680	66.537	182,833
2023-12-21	72.320	72.860	72.200	72.420	66.299	240,215
2023-12-20	72.620	72.820	72.040	72.500	66.372	321,708
2023-12-19	72.800	72.920	71.920	72.520	66.390	309,574
2023-12-18	72.520	72.960	72.320	72.800	66.646	332,701
2023-12-15	73.440	73.440	72.000	72.520	66.390	901,760

← NewerPage 12 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.0700 EUR
2025-04-29	2.0400 EUR
2024-04-23	1.8500 EUR
2023-04-25	1.8500 EUR
2022-04-05	1.8500 EUR
2021-04-19	1.8500 EUR
2020-06-18	1.8500 EUR
2020-04-21	1.8500 EUR
2019-04-09	1.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.